Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.61 18.64 17.96 18.09 3,584,111 -0.51(-2.74%)
Sep 29, 2009 18.59 18.79 18.45 18.60 2,395,005 +0.07(+0.40%)
Sep 28, 2009 17.95 18.61 17.95 18.53 2,475,726 +0.62(+3.47%)
Sep 25, 2009 18.06 18.27 17.84 17.91 1,985,416 -0.24(-1.34%)
Sep 24, 2009 18.64 18.64 17.92 18.15 2,871,965 -0.47(-2.52%)
Sep 23, 2009 18.61 18.85 18.44 18.62 4,449,447 +0.02(+0.09%)
Sep 22, 2009 18.63 18.88 18.54 18.60 3,410,347 +0.18(+0.97%)
Sep 21, 2009 18.15 18.58 18.01 18.42 2,532,067 +0.00(+0.02%)
Sep 18, 2009 18.75 18.80 18.21 18.42 2,942,200 -0.22(-1.16%)
Sep 17, 2009 18.54 18.75 18.47 18.64 4,273,946 -0.05(-0.25%)
Sep 16, 2009 18.68 18.88 18.51 18.68 3,382,585 +0.20(+1.10%)
Sep 15, 2009 17.93 18.61 17.88 18.48 5,910,145 +0.59(+3.33%)
Sep 14, 2009 17.69 17.90 17.54 17.89 3,413,656 +0.01(+0.04%)
Sep 11, 2009 17.75 18.11 17.69 17.88 4,341,530 +0.19(+1.05%)
Sep 10, 2009 17.52 17.72 17.13 17.69 2,576,792 +0.07(+0.42%)
Sep 09, 2009 17.29 17.66 17.06 17.62 3,498,244 +0.22(+1.24%)
Sep 08, 2009 17.16 17.42 16.95 17.40 2,706,017 +0.42(+2.47%)
Sep 04, 2009 17.00 17.13 16.78 16.98 3,217,362 -0.01(-0.08%)
Sep 03, 2009 16.99 17.16 16.78 17.00 3,187,519 +0.14(+0.82%)
Sep 02, 2009 16.82 17.14 16.76 16.86 4,560,344 -0.14(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.